Oman Oil Marketing Company SAOG (MSM:OOMS)
Oman · Delayed Price · Currency is OMR 1.450
0.00 (0.00%)
At close: Oct 8, 2026
MSM:OOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 9.85% | 104 |
| Oct 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 5, 2026 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -5.71% | 500,100 |
| Oct 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,330 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,600 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 1,400 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 12,841 |
| Sep 27, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | - | 7,005 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 70 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,150 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 799 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 283 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.08% | 665 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | 250 |
| Sep 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.08% | 100 |
| Sep 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 9.92% | 400 |
| Aug 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 11,713 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5,487 |
| Aug 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 50 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | 1,221 |
| Aug 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -9.09% | 30 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 9.91% | 300 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |